Dark

XLF20261016P52
XLF Oct 16 2026 52.00 Put (XLF261016P00052000)
option OPRA

EOD

Oct 1, 2026

0.2700+8.000%(+0.0200)1,215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4800	0.4800	0.2400	0.2700	+8.000%	1,215	32,812	0.000%
2026-09-30	0.4000	0.4000	0.2100	0.2500	+13.636%	28,206	45,759	+8.000%
2026-09-29	0.2200	0.2700	0.2200	0.2200	0.000%	126	29,055	+22.727%
2026-09-28	0.1600	0.2200	0.1600	0.2200	+57.143%	111	29,056	+22.727%
2026-09-25	0.1700	0.1900	0.1400	0.1400	-30.000%	132	29,038	+92.857%
2026-09-24	0.2100	0.2300	0.2000	0.2000	+5.263%	100	28,938	+35.000%
2026-09-23	0.2100	0.2100	0.1600	0.1900	+5.556%	73	28,931	+42.105%
2026-09-22	0.1200	0.2000	0.1200	0.1800	+63.636%	2,210	29,706	+50.000%
2026-09-21	0.0900	0.1100	0.0900	0.1100	-8.333%	2	30,564	+145.455%
2026-09-18	0.1700	0.1700	0.1200	0.1200	-20.000%	740	30,564	+125.000%
2026-09-17	0.1600	0.2100	0.1500	0.1500	-31.818%	3,080	29,962	+80.000%
2026-09-16	0.1300	0.2700	0.1200	0.2200	+57.143%	407	27,312	+22.727%
2026-09-15	0.1300	0.1400	0.1300	0.1400	+7.692%	49	27,420	+92.857%
2026-09-14	0.1200	0.1300	0.1200	0.1300	+8.333%	885	27,437	+107.692%
2026-09-11	0.1400	0.1400	0.1200	0.1200	-33.333%	2,728	26,572	+125.000%
2026-09-10	0.1700	0.1800	0.1700	0.1800	+12.500%	36	23,935	+50.000%
2026-09-09	0.1600	0.1600	0.1600	0.1600	+14.286%	47	23,955	+68.750%
2026-09-08	0.1400	0.1500	0.1100	0.1400	+16.667%	1,022	23,990	+92.857%
2026-09-04	0.1300	0.1300	0.1200	0.1200	-7.692%	6	23,023	+125.000%
2026-09-03	0.1200	0.1300	0.1200	0.1300	-18.750%	9	23,023	+107.692%
2026-09-02	0.1500	0.1600	0.1400	0.1600	0.000%	12	23,024	+68.750%
2026-09-01	0.1400	0.1600	0.1400	0.1600	+6.667%	15,016	23,259	+68.750%
2026-08-31	0.1500	0.1600	0.1400	0.1500	0.000%	300	23,294	+80.000%
2026-08-28	0.1600	0.1600	0.1200	0.1500	-11.765%	20	23,288	+80.000%
2026-08-27	0.1600	0.1700	0.1600	0.1700	-5.556%	401	23,294	+58.824%
2026-08-26	0.1800	0.1800	0.1800	0.1800	+20.000%	1	22,895	+50.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	-6.250%	1	23,848	+80.000%
2026-08-24	0.1700	0.1700	0.1500	0.1600	-23.810%	1,605	23,848	+68.750%
2026-08-21	0.2200	0.2200	0.2100	0.2100	-4.545%	8	22,607	+28.571%
2026-08-20	0.2100	0.2200	0.2100	0.2200	+10.000%	78	22,607	+22.727%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-13.043%	8	22,614	+35.000%
2026-08-18	0.2100	0.2300	0.2100	0.2300	+27.778%	26	22,622	+17.391%
2026-08-17	0.1500	0.1800	0.1500	0.1800	-5.263%	16	22,607	+50.000%
2026-08-14	0.2100	0.2100	0.1900	0.1900	-5.000%	2	22,596	+42.105%
2026-08-13	0.1900	0.2000	0.1900	0.2000	-4.762%	6	22,596	+35.000%
2026-08-12	0.2000	0.2300	0.2000	0.2100	-12.500%	41	22,597	+28.571%
2026-08-11	0.2400	0.2400	0.2400	0.2400	-7.692%	1	22,568	+12.500%
2026-08-07	0.2600	0.2600	0.2600	0.2600	-7.143%	8	22,568	+3.846%
2026-08-06	0.2800	0.2800	0.2800	0.2800	+21.739%	1	22,560	-3.571%
2026-08-05	0.2300	0.2300	0.2300	0.2300	-14.815%	1	22,561	+17.391%
2026-08-04	0.2700	0.2800	0.2600	0.2700	-22.857%	71	22,562	0.000%
2026-08-03	0.3100	0.3500	0.3100	0.3500	-5.405%	2	22,515	-22.857%
2026-07-31	0.4100	0.4100	0.3600	0.3700	-5.128%	26	22,514	-27.027%
2026-07-30	0.4200	0.4200	0.3900	0.3900	-11.364%	37	22,549	-30.769%
2026-07-29	0.4400	0.4400	0.4400	0.4400	+7.317%	201	22,512	-38.636%
2026-07-28	0.4100	0.4100	0.4100	0.4100	-10.870%	10	22,671	-34.146%
2026-07-27	0.4100	0.4600	0.4100	0.4600	-20.690%	67	22,662	-41.304%
2026-07-24	0.5800	0.5800	0.5800	0.5800	-7.937%	12	22,685	-53.448%
2026-07-23	0.6000	0.6300	0.6000	0.6300	+14.545%	31	22,685	-57.143%
2026-07-22	0.5500	0.5500	0.5300	0.5500	-6.780%	9	22,715	-50.909%
2026-07-17	0.5900	0.5900	0.5900	0.5900	+5.357%	2	22,714	-54.237%
2026-07-16	0.5600	0.5600	0.5600	0.5600	0.000%	20	22,712	-51.786%
2026-07-15	0.5600	0.5800	0.5100	0.5600	-3.448%	492	22,692	-51.786%
2026-07-14	0.5800	0.5800	0.5800	0.5800	-10.769%	1	22,735	-53.448%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-9.722%	6	22,734	-58.462%
2026-07-10	0.7200	0.7200	0.7200	0.7200	-2.703%	1	22,735	-62.500%
2026-07-09	0.7900	0.7900	0.7400	0.7400	-3.896%	33	22,734	-63.514%
2026-07-08	0.7100	0.8100	0.7100	0.7700	+28.333%	56	22,752	-64.935%
2026-07-07	0.5800	0.6000	0.5700	0.6000	-4.762%	35	22,767	-55.000%
2026-07-06	0.6300	0.6300	0.6300	0.6300	-13.699%	31	22,743	-57.143%
2026-07-02	0.7600	0.7600	0.7300	0.7300	-14.118%	2	22,713	-63.014%
2026-07-01	0.8400	0.8500	0.8400	0.8500	-22.018%	12	22,713	-68.235%
2026-06-30	1.0900	1.0900	1.0900	1.0900	+2.830%	1	22,712	-75.229%
2026-06-29	1.0600	1.0600	1.0600	1.0600	-7.826%	50	22,712	-74.528%
2026-06-26	1.2800	1.2800	1.1500	1.1500	+1.770%	42	22,744	-76.522%
2026-06-25	1.0500	1.1500	1.0100	1.1300	-7.377%	30	22,737	-76.106%
2026-06-24	1.1900	1.2500	1.1900	1.2200	+4.274%	376	22,732	-77.869%
2026-06-23	1.2800	1.2800	1.1600	1.1700	+6.364%	294	22,711	-76.923%
2026-06-17	1.0900	1.1200	1.0900	1.1000	-7.563%	3	22,638	-75.455%
2026-06-16	1.2200	1.2200	1.1900	1.1900	-8.462%	5	22,638	-77.311%
2026-06-15	1.3000	1.3000	1.3000	1.3000	-17.197%	30	22,504	-79.231%
2026-06-12	1.6400	1.6400	1.4800	1.5700	-15.591%	214	22,504	-82.803%
2026-06-11	2.0900	2.0900	1.8600	1.8600	-5.102%	92	22,504	-85.484%
2026-06-10	1.8000	1.9700	1.8000	1.9600	-4.390%	48	22,463	-86.224%
2026-06-09	2.0500	2.0500	2.0500	2.0500	+3.015%	21	22,464	-86.829%
2026-06-08	1.9900	1.9900	1.9900	1.9900	-4.327%	138	22,464	-86.432%
2026-06-05	2.0200	2.0800	2.0200	2.0800	-1.422%	6	22,395	-87.019%
2026-06-04	2.1000	2.1100	2.1000	2.1100	-11.715%	2	22,389	-87.204%
2026-06-02	2.4900	2.4900	2.3900	2.3900	+2.137%	3	22,388	-88.703%
2026-06-01	2.3400	2.3400	2.3400	2.3400	+4.000%	1	22,389	-88.462%
2026-05-29	2.2500	2.2500	2.2500	2.2500	+1.351%	1	22,388	-88.000%
2026-05-26	2.2200	2.2200	2.2200	2.2200	-7.884%	1	22,387	-87.838%
2026-05-21	2.4100	2.4100	2.4100	2.4100	-8.365%	3	22,387	-88.797%
2026-05-15	2.6300	2.6300	2.6300	2.6300	+7.787%	130	22,390	-89.734%
2026-05-07	2.4400	2.4400	2.4400	2.4400	+3.390%	3	22,260	-88.934%
2026-05-06	2.3600	2.3600	2.3600	2.3600	-7.813%	15	22,260	-88.559%
2026-05-04	2.5600	2.5600	2.5600	2.5600	+11.790%	27	22,260	-89.453%
2026-04-30	2.2900	2.2900	2.2900	2.2900	-8.400%	23	22,260	-88.210%
2026-04-29	2.4800	2.5000	2.4800	2.5000	+2.041%	125	22,260	-89.200%
2026-04-28	2.4400	2.4500	2.4400	2.4500	-5.769%	28	22,135	-88.980%
2026-04-27	2.6000	2.6000	2.6000	2.6000	-8.451%	30	22,107	-89.615%
2026-04-23	2.8400	2.8400	2.8400	2.8400	+14.516%	9	22,125	-90.493%
2026-04-22	2.4400	2.4800	2.4400	2.4800	+2.058%	300	22,125	-89.113%
2026-04-21	2.1300	2.4400	2.1300	2.4300	+5.652%	413	21,395	-88.889%
2026-04-20	2.3300	2.3300	2.2800	2.3000	+1.322%	206	21,395	-88.261%
2026-04-17	2.2700	2.2700	2.2700	2.2700	-9.921%	117	21,376	-88.106%
2026-04-16	2.5400	2.5400	2.4800	2.5200	+3.704%	70	21,376	-89.286%
2026-04-15	2.4200	2.4300	2.4200	2.4300	-6.178%	59	21,312	-88.889%
2026-04-14	2.6100	2.6100	2.5800	2.5900	-9.123%	101	21,256	-89.575%
2026-04-09	2.8900	2.8900	2.8500	2.8500	-1.384%	5	21,292	-90.526%
2026-04-08	2.8900	2.8900	2.8900	2.8900	-24.935%	5	21,296	-90.657%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-6.098%	3	21,296	-92.987%
2026-04-02	4.6500	4.6500	4.0500	4.1000	-7.865%	652	20,708	-93.415%
2026-03-26	4.4500	4.4500	4.4500	4.4500	+1.136%	4	20,708	-93.933%
2026-03-16	4.4000	4.4000	4.4000	4.4000	-2.222%	33	20,712	-93.864%
2026-03-13	4.5000	4.5000	4.5000	4.5000	+9.756%	10	20,679	-94.000%
2026-03-11	4.1000	4.1000	4.1000	4.1000	+12.329%	2	20,689	-93.415%
2026-03-10	3.6500	3.7400	3.6500	3.6500	-8.750%	9	20,689	-92.603%
2026-03-06	4.1000	4.1000	4.0000	4.0000	+25.000%	4	20,689	-93.250%
2026-03-05	3.2000	3.2000	3.2000	3.2000	0.000%	2	20,691	-91.563%
2026-03-04	3.3000	3.4000	3.1900	3.2000	-4.478%	325	20,689	-91.563%
2026-03-03	4.0500	4.0500	3.3500	3.3500	+19.643%	80	20,388	-91.940%
2026-02-26	2.8400	2.8400	2.8000	2.8000	-9.677%	2	20,350	-90.357%
2026-02-25	3.1500	3.1500	3.1000	3.1000	-8.824%	2	20,348	-91.290%
2026-02-24	3.7000	3.7000	3.3900	3.4000	-6.849%	263	20,348	-92.059%
2026-02-23	3.2800	3.6500	3.2800	3.6500	+16.987%	39	20,108	-92.603%
2026-02-20	3.1100	3.1200	3.1100	3.1200	0.000%	11	20,117	-91.346%
2026-02-19	3.1000	3.1200	3.1000	3.1200	+5.051%	11	20,117	-91.346%
2026-02-17	2.9700	2.9700	2.9700	2.9700	-5.414%	10	20,107	-90.909%
2026-02-13	3.2000	3.2000	3.1400	3.1400	+1.948%	2	20,107	-91.401%
2026-02-12	2.6300	3.1300	2.6300	3.0800	+14.074%	12	20,107	-91.234%
2026-02-11	2.7000	2.7000	2.7000	2.7000	+7.143%	4	20,095	-90.000%
2026-02-10	2.5200	2.5200	2.5200	2.5200	+34.043%	20,000	20,091	-89.286%
2026-01-07	1.8800	1.8800	1.8800	1.8800	+6.818%	100	91	-85.638%
2026-01-06	1.7600	1.7600	1.7600	1.7600	-5.376%	100	190	-84.659%
2025-12-24	1.8300	1.8600	1.8200	1.8600	-17.333%	4	87	-85.484%
2025-12-16	2.2500	2.2500	2.2500	2.2500	+2.273%	2	87	-88.000%
2025-12-11	2.2600	2.2700	2.2000	2.2000	-12.698%	19	87	-87.727%
2025-12-08	2.5200	2.5200	2.5200	2.5200	-3.077%	2	90	-89.286%
2025-12-03	2.6000	2.6000	2.6000	2.6000	-5.455%	25	91	-89.615%
2025-12-02	2.7500	2.7500	2.7500	2.7500	-1.079%	25	66	-90.182%
2025-12-01	2.8000	2.8000	2.7800	2.7800	0.000%	41	41	-90.288%

.dark-mode .xk0Wbg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xk0Wbg{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016P52XLF Oct 16 2026 52.00 Put (XLF261016P00052000)option OPRA

XLF20261016P52
XLF Oct 16 2026 52.00 Put (XLF261016P00052000)
option OPRA